Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.01 | 22.50 | 21.68 | 21.77 | 42,380 | -0.04(-0.18%) |
Nov 29, 2023 | 21.85 | 22.00 | 21.56 | 21.81 | 23,922 | +0.28(+1.30%) |
Nov 28, 2023 | 22.04 | 22.05 | 21.41 | 21.53 | 17,606 | -0.34(-1.55%) |
Nov 27, 2023 | 22.37 | 22.37 | 21.67 | 21.87 | 20,171 | -0.55(-2.45%) |
Nov 24, 2023 | 22.70 | 22.70 | 22.42 | 22.42 | 7,278 | +0.51(+2.33%) |
Nov 22, 2023 | 22.35 | 22.40 | 21.54 | 21.91 | 20,463 | -0.56(-2.49%) |
Nov 21, 2023 | 22.30 | 22.79 | 21.97 | 22.47 | 25,170 | -0.13(-0.58%) |
Nov 20, 2023 | 22.63 | 23.52 | 22.54 | 22.60 | 11,067 | -0.22(-0.96%) |
Nov 17, 2023 | 22.62 | 23.39 | 22.62 | 22.82 | 39,286 | +0.61(+2.75%) |
Nov 16, 2023 | 22.01 | 22.47 | 21.80 | 22.21 | 34,865 | -0.68(-2.97%) |
Nov 15, 2023 | 23.28 | 24.00 | 22.88 | 22.89 | 18,225 | -0.68(-2.89%) |
Nov 14, 2023 | 23.71 | 23.95 | 23.14 | 23.57 | 50,360 | +0.43(+1.86%) |
Nov 13, 2023 | 23.04 | 23.41 | 22.88 | 23.14 | 41,121 | +0.61(+2.71%) |
Nov 10, 2023 | 22.21 | 22.61 | 21.84 | 22.53 | 29,215 | +0.63(+2.88%) |
Nov 09, 2023 | 21.38 | 22.32 | 21.30 | 21.90 | 35,916 | +0.36(+1.67%) |
Nov 08, 2023 | 21.96 | 22.21 | 21.51 | 21.54 | 27,046 | -0.78(-3.49%) |
Nov 07, 2023 | 24.00 | 24.19 | 22.06 | 22.32 | 50,645 | -1.88(-7.77%) |
Nov 06, 2023 | 23.90 | 24.48 | 23.71 | 24.20 | 41,209 | +0.62(+2.63%) |
Nov 03, 2023 | 22.05 | 23.58 | 21.12 | 23.58 | 78,919 | +1.82(+8.36%) |
Nov 02, 2023 | 21.27 | 21.83 | 21.08 | 21.76 | 21,060 | +0.02(+0.09%) |
Nov 01, 2023 | 21.58 | 22.00 | 21.58 | 21.74 | 16,577 | -0.03(-0.14%) |
Oct 31, 2023 | 21.83 | 22.01 | 21.60 | 21.77 | 19,383 | -0.14(-0.64%) |
Oct 30, 2023 | 21.84 | 22.36 | 21.63 | 21.91 | 12,816 | +0.06(+0.27%) |
Oct 27, 2023 | 22.30 | 22.49 | 21.51 | 21.85 | 58,494 | -0.41(-1.84%) |
Oct 26, 2023 | 22.65 | 22.65 | 21.69 | 22.26 | 31,683 | -0.49(-2.15%) |
Oct 25, 2023 | 22.06 | 22.88 | 21.65 | 22.75 | 23,311 | +0.61(+2.76%) |
Oct 24, 2023 | 22.66 | 22.84 | 22.06 | 22.14 | 30,990 | -0.52(-2.29%) |
Oct 23, 2023 | 22.89 | 22.90 | 22.26 | 22.66 | 30,693 | -0.36(-1.56%) |
Oct 20, 2023 | 23.35 | 23.35 | 22.82 | 23.02 | 22,470 | -0.32(-1.37%) |
Oct 19, 2023 | 23.88 | 23.97 | 23.02 | 23.34 | 21,468 | -0.66(-2.75%) |
Oct 18, 2023 | 23.55 | 24.01 | 23.41 | 24.00 | 13,002 | +0.15(+0.63%) |
Oct 17, 2023 | 23.41 | 23.99 | 22.67 | 23.85 | 24,173 | +1.03(+4.51%) |
Oct 16, 2023 | 23.72 | 23.72 | 22.80 | 22.82 | 32,260 | -0.78(-3.31%) |
Oct 13, 2023 | 23.55 | 23.85 | 23.33 | 23.60 | 26,485 | +0.21(+0.90%) |
Oct 12, 2023 | 23.01 | 23.44 | 22.80 | 23.39 | 23,070 | +0.38(+1.65%) |
Oct 11, 2023 | 23.12 | 23.12 | 22.55 | 23.01 | 17,119 | -0.17(-0.73%) |
Oct 10, 2023 | 23.08 | 23.37 | 22.82 | 23.18 | 15,536 | +0.20(+0.87%) |
Oct 09, 2023 | 22.62 | 23.54 | 22.20 | 22.98 | 22,738 | +0.78(+3.51%) |
Oct 06, 2023 | 22.03 | 22.63 | 21.81 | 22.20 | 30,717 | -0.03(-0.13%) |
Oct 05, 2023 | 21.90 | 22.38 | 21.90 | 22.23 | 32,783 | -0.12(-0.54%) |
Oct 04, 2023 | 23.32 | 23.33 | 22.24 | 22.35 | 33,923 | -1.42(-5.97%) |
Oct 03, 2023 | 23.58 | 24.05 | 23.24 | 23.77 | 28,854 | +0.17(+0.72%) |
Oct 02, 2023 | 24.06 | 24.06 | 22.84 | 23.60 | 49,916 | -0.42(-1.75%) |
Sep 29, 2023 | 25.23 | 25.23 | 23.90 | 24.02 | 18,869 | -0.97(-3.88%) |
Sep 28, 2023 | 25.18 | 25.18 | 24.45 | 24.99 | 30,729 | -0.20(-0.79%) |
Sep 27, 2023 | 23.94 | 25.19 | 23.94 | 25.19 | 24,429 | +1.36(+5.71%) |
Sep 26, 2023 | 23.74 | 24.04 | 23.43 | 23.83 | 25,801 | -0.11(-0.46%) |
Sep 25, 2023 | 24.44 | 24.41 | 23.90 | 23.94 | 25,111 | -0.56(-2.29%) |
Sep 22, 2023 | 24.33 | 24.65 | 24.07 | 24.50 | 20,894 | +0.45(+1.87%) |
Sep 21, 2023 | 24.10 | 24.17 | 23.60 | 24.05 | 22,929 | +0.01(+0.04%) |
Sep 20, 2023 | 24.03 | 24.57 | 24.00 | 24.04 | 17,984 | -0.19(-0.78%) |
Sep 19, 2023 | 25.34 | 25.34 | 23.95 | 24.23 | 45,619 | -0.91(-3.62%) |
Sep 18, 2023 | 25.39 | 25.42 | 24.89 | 25.14 | 17,433 | -0.27(-1.06%) |
Sep 15, 2023 | 24.75 | 25.49 | 24.75 | 25.41 | 76,198 | +0.51(+2.05%) |
Sep 14, 2023 | 24.82 | 25.05 | 24.60 | 24.90 | 27,951 | +0.58(+2.38%) |
Sep 13, 2023 | 25.29 | 25.29 | 24.09 | 24.32 | 31,581 | -0.94(-3.72%) |
Sep 12, 2023 | 24.52 | 25.39 | 24.52 | 25.26 | 40,502 | +0.86(+3.52%) |
Sep 11, 2023 | 24.52 | 24.52 | 24.15 | 24.40 | 25,296 | +0.04(+0.16%) |
Sep 08, 2023 | 24.70 | 24.74 | 24.29 | 24.36 | 25,510 | -0.25(-1.02%) |
Sep 07, 2023 | 25.00 | 25.15 | 24.09 | 24.61 | 77,897 | -0.34(-1.36%) |
Sep 06, 2023 | 25.66 | 25.85 | 24.66 | 24.95 | 28,679 | -0.69(-2.69%) |
Sep 05, 2023 | 25.62 | 26.36 | 25.26 | 25.64 | 72,310 | +0.95(+3.85%) |